Complete retained daily price history on its own workbook tab. Split-adjusted close keeps every historical share price on one comparable split basis. Cumulative dividend-reinvested close is the daily close of a rebased total-return index: it starts with one share at the earliest retained close, reinvests every distribution, and normalizes every forward and reverse split exactly once. Admitted exchange opening prices remain a distinct current-session series.
- Available history
- 2013-01-02 to 2026-09-04
- Data captured
Stock Price Chart
Blue: Split-adjusted close · Orange: Cumulative dividend-reinvested close
Logarithmic scale. Both lines share the same starting value for the selected range.
Historical Stock Price — 2016
| Date | Split-adjusted close | Cumulative dividend-reinvested close | Reported volume | Open price | Exchange Volume |
|---|---|---|---|---|---|
| 2016-12-30 | $230.79 | $230.79 | 2,798 | — | — |
| 2016-12-29 | $232.50 | $232.50 | 1,166 | — | — |
| 2016-12-28 | $227.07 | $227.07 | 2,415 | — | — |
| 2016-12-27 | $227.85 | $227.85 | 2,912 | — | — |
| 2016-12-23 | $203.82 | $203.82 | 3,867 | — | — |
| 2016-12-22 | $214.68 | $214.68 | 4,455 | — | — |
| 2016-12-21 | $233.74 | $233.74 | 7,667 | — | — |
| 2016-12-20 | $235.60 | $235.60 | 4,688 | — | — |
| 2016-12-19 | $223.20 | $223.20 | 1,943 | — | — |
| 2016-12-16 | $217.77 | $217.77 | 1,677 | — | — |
| 2016-12-15 | $217.00 | $217.00 | 3,906 | — | — |
| 2016-12-14 | $217.00 | $217.00 | 4,660 | — | — |
| 2016-12-13 | $195.61 | $195.61 | 4,333 | — | — |
| 2016-12-12 | $198.40 | $198.40 | 9,012 | — | — |
| 2016-12-09 | $186.31 | $186.31 | 15,175 | — | — |
| 2016-12-08 | $242.57 | $242.57 | 17,283 | — | — |
| 2016-12-07 | $176.70 | $176.70 | 11,123 | — | — |
| 2016-12-06 | $138.73 | $138.73 | 8,201 | — | — |
| 2016-12-05 | $130.04 | $130.04 | 10,763 | — | — |
| 2016-12-02 | $108.81 | $108.81 | 3,328 | — | — |
| 2016-12-01 | $104.63 | $104.63 | 3,865 | — | — |
| 2016-11-30 | $100.75 | $100.75 | 12,946 | — | — |
| 2016-11-29 | $109.89 | $109.89 | 17,382 | — | — |
| 2016-11-28 | $77.19 | $77.19 | 1,278 | — | — |
| 2016-11-25 | $77.50 | $77.50 | 1,348 | — | — |
| 2016-11-23 | $74.40 | $74.40 | 1,703 | — | — |
| 2016-11-22 | $69.75 | $69.75 | 2,184 | — | — |
| 2016-11-21 | $71.76 | $71.76 | 2,778 | — | — |
| 2016-11-18 | $81.68 | $81.68 | 5,426 | — | — |
| 2016-11-17 | $85.40 | $85.40 | 12,621 | — | — |
| 2016-11-16 | $62.00 | $62.00 | 4,446 | — | — |
| 2016-11-15 | $54.25 | $54.25 | 1,084 | — | — |
| 2016-11-14 | $57.20 | $57.20 | 2,399 | — | — |
| 2016-11-11 | $44.17 | $44.17 | 2,957 | — | — |
| 2016-11-10 | $46.81 | $46.81 | 5,519 | — | — |
| 2016-11-09 | $46.50 | $46.50 | 4,464 | — | — |
| 2016-11-08 | $51.15 | $51.15 | 3,556 | — | — |
| 2016-11-07 | $52.70 | $52.70 | 1,937 | — | — |
| 2016-11-04 | $53.94 | $53.94 | 1,393 | — | — |
| 2016-11-03 | $54.25 | $54.25 | 1,913 | — | — |
| 2016-11-02 | $57.35 | $57.35 | 1,302 | — | — |
| 2016-11-01 | $58.90 | $58.90 | 3,091 | — | — |
| 2016-10-31 | $57.35 | $57.35 | 2,157 | — | — |
| 2016-10-28 | $58.74 | $58.74 | 1,892 | — | — |
| 2016-10-27 | $59.67 | $59.67 | 3,030 | — | — |
| 2016-10-26 | $63.40 | $63.40 | 4,946 | — | — |
| 2016-10-25 | $64.95 | $64.95 | 8,483 | — | — |
| 2016-10-24 | $62.31 | $62.31 | 7,835 | — | — |
| 2016-10-21 | $60.14 | $60.14 | 4,756 | — | — |
| 2016-10-20 | $58.13 | $58.12 | 1,865 | — | — |
| 2016-10-19 | $61.22 | $61.22 | 3,844 | — | — |
| 2016-10-18 | $61.69 | $61.69 | 2,703 | — | — |
| 2016-10-17 | $55.80 | $55.80 | 1,104 | — | — |
| 2016-10-14 | $54.56 | $54.56 | 1,759 | — | — |
| 2016-10-13 | $55.03 | $55.03 | 753 | — | — |
| 2016-10-12 | $58.59 | $58.59 | 1,210 | — | — |
| 2016-10-11 | $56.58 | $56.58 | 725 | — | — |
| 2016-10-10 | $61.22 | $61.22 | 1,470 | — | — |
| 2016-10-07 | $58.74 | $58.74 | 1,017 | — | — |
| 2016-10-06 | $61.22 | $61.22 | 1,140 | — | — |
| 2016-10-05 | $63.55 | $63.55 | 4,151 | — | — |
| 2016-10-04 | $69.75 | $69.75 | 5,640 | — | — |
| 2016-10-03 | $55.80 | $55.80 | 1,649 | — | — |
| 2016-09-30 | $54.25 | $54.25 | 3,823 | — | — |
| 2016-09-29 | $51.77 | $51.77 | 1,050 | — | — |
| 2016-09-28 | $48.05 | $48.05 | 1,175 | — | — |
| 2016-09-27 | $44.33 | $44.33 | 3,088 | — | — |
| 2016-09-26 | $46.97 | $46.97 | 1,214 | — | — |
| 2016-09-23 | $47.12 | $47.12 | 1,073 | — | — |
| 2016-09-22 | $47.43 | $47.43 | 1,246 | — | — |
| 2016-09-21 | $47.58 | $47.58 | 792 | — | — |
| 2016-09-20 | $47.28 | $47.28 | 951 | — | — |
| 2016-09-19 | $48.05 | $48.05 | 986 | — | — |
| 2016-09-16 | $47.74 | $47.74 | 1,045 | — | — |
| 2016-09-15 | $48.05 | $48.05 | 1,668 | — | — |
| 2016-09-14 | $48.05 | $48.05 | 1,492 | — | — |
| 2016-09-13 | $48.05 | $48.05 | 3,688 | — | — |
| 2016-09-12 | $54.25 | $54.25 | 1,607 | — | — |
| 2016-09-09 | $55.80 | $55.80 | 973 | — | — |
| 2016-09-08 | $58.13 | $58.12 | 970 | — | — |
| 2016-09-07 | $57.35 | $57.35 | 1,057 | — | — |
| 2016-09-06 | $56.58 | $56.58 | 889 | — | — |
| 2016-09-02 | $61.85 | $61.85 | 385 | — | — |
| 2016-09-01 | $54.87 | $54.87 | 1,128 | — | — |
| 2016-08-31 | $57.04 | $57.04 | 729 | — | — |
| 2016-08-30 | $58.74 | $58.74 | 887 | — | — |
| 2016-08-29 | $58.90 | $58.90 | 967 | — | — |
| 2016-08-26 | $62.00 | $62.00 | 985 | — | — |
| 2016-08-25 | $60.45 | $60.45 | 723 | — | — |
| 2016-08-24 | $62.00 | $62.00 | 1,056 | — | — |
| 2016-08-23 | $62.62 | $62.62 | 1,625 | — | — |
| 2016-08-22 | $64.32 | $64.32 | 9,031 | — | — |
| 2016-08-19 | $62.00 | $62.00 | 573 | — | — |
| 2016-08-18 | $62.62 | $62.62 | 981 | — | — |
| 2016-08-17 | $60.61 | $60.61 | 863 | — | — |
| 2016-08-16 | $60.45 | $60.45 | 700 | — | — |
| 2016-08-15 | $58.59 | $58.59 | 1,411 | — | — |
| 2016-08-12 | $55.03 | $55.03 | 3,109 | — | — |
| 2016-08-11 | $64.79 | $64.79 | 2,085 | — | — |
| 2016-08-10 | $63.55 | $63.55 | 833 | — | — |
| 2016-08-09 | $64.95 | $64.95 | 834 | — | — |
| 2016-08-08 | $67.43 | $67.43 | 1,213 | — | — |
| 2016-08-05 | $66.81 | $66.81 | 1,450 | — | — |
| 2016-08-04 | $66.65 | $66.65 | 3,122 | — | — |
| 2016-08-03 | $73.93 | $73.93 | 1,531 | — | — |
| 2016-08-02 | $75.95 | $75.95 | 1,477 | — | — |
| 2016-08-01 | $77.81 | $77.81 | 1,790 | — | — |
| 2016-07-29 | $80.91 | $80.91 | 1,267 | — | — |
| 2016-07-28 | $79.82 | $79.82 | 1,571 | — | — |
| 2016-07-27 | $78.58 | $78.58 | 664 | — | — |
| 2016-07-26 | $78.28 | $78.28 | 1,321 | — | — |
| 2016-07-25 | $78.43 | $78.43 | 1,791 | — | — |
| 2016-07-22 | $79.05 | $79.05 | 2,284 | — | — |
| 2016-07-21 | $81.38 | $81.38 | 4,674 | — | — |
| 2016-07-20 | $88.35 | $88.35 | 1,035 | — | — |
| 2016-07-19 | $88.35 | $88.35 | 1,223 | — | — |
| 2016-07-18 | $88.35 | $88.35 | 498 | — | — |
| 2016-07-15 | $88.35 | $88.35 | 2,081 | — | — |
| 2016-07-14 | $94.24 | $94.24 | 1,324 | — | — |
| 2016-07-13 | $89.13 | $89.13 | 649 | — | — |
| 2016-07-12 | $93.00 | $93.00 | 1,166 | — | — |
| 2016-07-11 | $87.57 | $87.57 | 708 | — | — |
| 2016-07-08 | $88.35 | $88.35 | 1,705 | — | — |
| 2016-07-07 | $83.70 | $83.70 | 2,190 | — | — |
| 2016-07-06 | $80.91 | $80.91 | 705 | — | — |
| 2016-07-05 | $88.35 | $88.35 | 774 | — | — |
| 2016-07-01 | $88.35 | $88.35 | 1,063 | — | — |
| 2016-06-30 | $84.79 | $84.79 | 743 | — | — |
| 2016-06-29 | $89.90 | $89.90 | 675 | — | — |
| 2016-06-28 | $84.32 | $84.32 | 527 | — | — |
| 2016-06-27 | $81.68 | $81.68 | 1,174 | — | — |
| 2016-06-24 | $83.70 | $83.70 | 772 | — | — |
| 2016-06-23 | $87.42 | $87.42 | 877 | — | — |
| 2016-06-22 | $89.75 | $89.75 | 1,060 | — | — |
| 2016-06-21 | $93.00 | $93.00 | 356 | — | — |
| 2016-06-20 | $93.00 | $93.00 | 752 | — | — |
| 2016-06-17 | $93.00 | $93.00 | 265 | — | — |
| 2016-06-16 | $95.32 | $95.32 | 828 | — | — |
| 2016-06-15 | $94.86 | $94.86 | 610 | — | — |
| 2016-06-14 | $96.88 | $96.88 | 659 | — | — |
| 2016-06-13 | $99.20 | $99.20 | 614 | — | — |
| 2016-06-10 | $99.97 | $99.97 | 389 | — | — |
| 2016-06-09 | $103.70 | $103.70 | 169 | — | — |
| 2016-06-08 | $104.63 | $104.63 | 431 | — | — |
| 2016-06-07 | $102.46 | $102.46 | 544 | — | — |
| 2016-06-06 | $106.79 | $106.79 | 740 | — | — |
| 2016-06-03 | $102.30 | $102.30 | 373 | — | — |
| 2016-06-02 | $103.85 | $103.85 | 820 | — | — |
| 2016-06-01 | $106.95 | $106.95 | 633 | — | — |
| 2016-05-31 | $108.50 | $108.50 | 515 | — | — |
| 2016-05-27 | $105.40 | $105.40 | 410 | — | — |
| 2016-05-26 | $104.63 | $104.63 | 252 | — | — |
| 2016-05-25 | $106.18 | $106.18 | 440 | — | — |
| 2016-05-24 | $105.25 | $105.25 | 465 | — | — |
| 2016-05-23 | $104.63 | $104.63 | 375 | — | — |
| 2016-05-20 | $105.40 | $105.40 | 348 | — | — |
| 2016-05-19 | $102.92 | $102.92 | 323 | — | — |
| 2016-05-18 | $103.85 | $103.85 | 754 | — | — |
| 2016-05-17 | $105.25 | $105.25 | 965 | — | — |
| 2016-05-16 | $109.89 | $109.89 | 476 | — | — |
| 2016-05-13 | $107.72 | $107.72 | 1,056 | — | — |
| 2016-05-12 | $108.50 | $108.50 | 1,056 | — | — |
| 2016-05-11 | $108.35 | $108.35 | 467 | — | — |
| 2016-05-10 | $106.95 | $106.95 | 549 | — | — |
| 2016-05-09 | $105.25 | $105.25 | 784 | — | — |
| 2016-05-06 | $109.74 | $109.74 | 1,467 | — | — |
| 2016-05-05 | $108.19 | $108.19 | 757 | — | — |
| 2016-05-04 | $105.40 | $105.40 | 624 | — | — |
| 2016-05-03 | $100.44 | $100.44 | 768 | — | — |
| 2016-05-02 | $102.30 | $102.30 | 1,291 | — | — |
| 2016-04-29 | $106.18 | $106.18 | 451 | — | — |
| 2016-04-28 | $106.33 | $106.33 | 769 | — | — |
| 2016-04-27 | $106.64 | $106.64 | 416 | — | — |
| 2016-04-26 | $106.18 | $106.18 | 945 | — | — |
| 2016-04-25 | $106.95 | $106.95 | 721 | — | — |
| 2016-04-22 | $103.85 | $103.85 | 503 | — | — |
| 2016-04-21 | $105.40 | $105.40 | 789 | — | — |
| 2016-04-20 | $110.05 | $110.05 | 469 | — | — |
| 2016-04-19 | $108.50 | $108.50 | 903 | — | — |
| 2016-04-18 | $110.05 | $110.05 | 994 | — | — |
| 2016-04-15 | $106.95 | $106.95 | 787 | — | — |
| 2016-04-14 | $107.72 | $107.72 | 1,507 | — | — |
| 2016-04-13 | $105.86 | $105.86 | 912 | — | — |
| 2016-04-12 | $114.70 | $114.70 | 1,652 | — | — |
| 2016-04-11 | $120.43 | $120.43 | 1,899 | — | — |
| 2016-04-08 | $100.60 | $100.60 | 1,951 | — | — |
| 2016-04-07 | $93.78 | $93.78 | 734 | — | — |
| 2016-04-06 | $93.78 | $93.78 | 775 | — | — |
| 2016-04-05 | $94.71 | $94.71 | 472 | — | — |
| 2016-04-04 | $97.03 | $97.03 | 537 | — | — |
| 2016-04-01 | $99.20 | $99.20 | 331 | — | — |
| 2016-03-31 | $100.29 | $100.29 | 664 | — | — |
| 2016-03-30 | $96.10 | $96.10 | 395 | — | — |
| 2016-03-29 | $96.10 | $96.10 | 708 | — | — |
| 2016-03-28 | $97.65 | $97.65 | 667 | — | — |
| 2016-03-24 | $98.43 | $98.43 | 478 | — | — |
| 2016-03-23 | $98.74 | $98.74 | 496 | — | — |
| 2016-03-22 | $99.20 | $99.20 | 542 | — | — |
| 2016-03-21 | $104.63 | $104.63 | 466 | — | — |
| 2016-03-18 | $108.19 | $108.19 | 373 | — | — |
| 2016-03-17 | $103.85 | $103.85 | 447 | — | — |
| 2016-03-16 | $100.75 | $100.75 | 1,308 | — | — |
| 2016-03-15 | $108.81 | $108.81 | 995 | — | — |
| 2016-03-14 | $108.65 | $108.65 | 1,143 | — | — |
| 2016-03-11 | $103.07 | $103.07 | 731 | — | — |
| 2016-03-10 | $96.88 | $96.88 | 795 | — | — |
| 2016-03-09 | $96.88 | $96.88 | 435 | — | — |
| 2016-03-08 | $93.00 | $93.00 | 929 | — | — |
| 2016-03-07 | $92.54 | $92.54 | 983 | — | — |
| 2016-03-04 | $92.22 | $92.22 | 306 | — | — |
| 2016-03-03 | $93.00 | $93.00 | 653 | — | — |
| 2016-03-02 | $92.85 | $92.85 | 883 | — | — |
| 2016-03-01 | $93.00 | $93.00 | 655 | — | — |
| 2016-02-29 | $91.14 | $91.14 | 605 | — | — |
| 2016-02-26 | $92.85 | $92.85 | 687 | — | — |
| 2016-02-25 | $92.22 | $92.22 | 571 | — | — |
| 2016-02-24 | $93.00 | $93.00 | 846 | — | — |
| 2016-02-23 | $84.47 | $84.47 | 2,561 | — | — |
| 2016-02-22 | $91.76 | $91.76 | 1,864 | — | — |
| 2016-02-19 | $99.20 | $99.20 | 507 | — | — |
| 2016-02-18 | $98.58 | $98.58 | 556 | — | — |
| 2016-02-17 | $100.75 | $100.75 | 492 | — | — |
| 2016-02-16 | $100.75 | $100.75 | 525 | — | — |
| 2016-02-12 | $101.53 | $101.53 | 495 | — | — |
| 2016-02-11 | $98.89 | $98.89 | 498 | — | — |
| 2016-02-10 | $102.14 | $102.14 | 562 | — | — |
| 2016-02-09 | $105.71 | $105.71 | 1,142 | — | — |
| 2016-02-08 | $106.95 | $106.95 | 1,263 | — | — |
| 2016-02-05 | $93.00 | $93.00 | 555 | — | — |
| 2016-02-04 | $94.55 | $94.55 | 475 | — | — |
| 2016-02-03 | $96.10 | $96.10 | 763 | — | — |
| 2016-02-02 | $102.30 | $102.30 | 1,314 | — | — |
| 2016-02-01 | $100.90 | $100.90 | 485 | — | — |
| 2016-01-29 | $100.60 | $100.60 | 730 | — | — |
| 2016-01-28 | $103.85 | $103.85 | 568 | — | — |
| 2016-01-27 | $98.89 | $98.89 | 377 | — | — |
| 2016-01-26 | $100.75 | $100.75 | 587 | — | — |
| 2016-01-25 | $101.99 | $101.99 | 471 | — | — |
| 2016-01-22 | $97.50 | $97.50 | 753 | — | — |
| 2016-01-21 | $100.60 | $100.60 | 532 | — | — |
| 2016-01-20 | $104.32 | $104.32 | 1,512 | — | — |
| 2016-01-19 | $113.00 | $113.00 | 581 | — | — |
| 2016-01-15 | $114.70 | $114.70 | 563 | — | — |
| 2016-01-14 | $119.04 | $119.04 | 1,853 | — | — |
| 2016-01-13 | $108.35 | $108.35 | 991 | — | — |
| 2016-01-12 | $110.05 | $110.05 | 563 | — | — |
| 2016-01-11 | $117.03 | $117.03 | 1,388 | — | — |
| 2016-01-08 | $116.25 | $116.25 | 1,329 | — | — |
| 2016-01-07 | $113.15 | $113.15 | 1,064 | — | — |
| 2016-01-06 | $113.93 | $113.93 | 2,890 | — | — |
| 2016-01-05 | $120.13 | $120.13 | 2,955 | — | — |
| 2016-01-04 | $87.57 | $87.57 | 5,105 | — | — |